Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darktrace Plc (OP: DRKTF )

7.550 -0.050 (-0.66%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 7.530 7.550 7.530 7.550 6,875 -0.05(-0.66%)
May 21, 2024 7.600 7.600 7.600 7.600 230 +0.07(+0.93%)
May 20, 2024 7.580 7.600 7.530 7.530 1,234 -0.03(-0.40%)
May 17, 2024 7.550 7.560 7.530 7.560 2,535 +0.08(+1.04%)
May 16, 2024 7.482 7.550 7.482 7.482 6,430 -0.02(-0.24%)
May 15, 2024 7.460 7.500 7.460 7.500 52,702 +0.11(+1.49%)
May 14, 2024 7.340 7.395 7.340 7.390 2,840 -0.06(-0.74%)
May 13, 2024 7.432 7.445 7.380 7.445 7,700 +0.08(+1.15%)
May 10, 2024 7.310 7.450 7.310 7.360 3,157 -0.09(-1.21%)
May 09, 2024 7.406 7.450 7.406 7.450 2,036 -0.09(-1.19%)
May 08, 2024 7.372 7.600 7.372 7.540 1,908 +0.14(+1.89%)
May 07, 2024 7.470 7.589 7.380 7.400 85,511 -0.18(-2.37%)
May 06, 2024 7.700 7.700 7.550 7.580 6,109 -0.02(-0.26%)
May 03, 2024 7.540 7.600 7.540 7.600 2,220 +0.12(+1.60%)
May 02, 2024 7.465 7.514 7.460 7.480 21,512 -0.02(-0.27%)
May 01, 2024 7.670 7.670 7.240 7.500 7,330 +0.04(+0.47%)
Apr 30, 2024 7.380 7.603 7.380 7.465 8,530 -0.08(-1.13%)
Apr 29, 2024 7.600 7.610 7.550 7.550 96,175 +0.09(+1.21%)
Apr 26, 2024 7.440 7.656 7.410 7.460 61,040 +0.87(+13.20%)
Apr 25, 2024 6.580 6.630 6.340 6.590 5,841 +0.08(+1.31%)
Apr 24, 2024 6.250 6.540 6.170 6.505 30,170 +0.50(+8.42%)
Apr 23, 2024 6.070 6.210 6.000 6.000 9,613 -0.02(-0.33%)
Apr 22, 2024 6.010 6.050 5.970 6.020 10,429 +0.08(+1.31%)
Apr 19, 2024 6.150 6.160 5.930 5.942 20,700 +0.18(+3.16%)
Apr 18, 2024 5.649 5.760 5.640 5.760 550 +0.16(+2.86%)
Apr 17, 2024 5.710 5.720 5.420 5.600 12,283 +0.10(+1.82%)
Apr 16, 2024 5.455 5.700 5.455 5.500 4,769 -0.27(-4.68%)
Apr 15, 2024 5.770 5.770 5.770 5.770 8,100 +0.00(+0.00%)
Apr 12, 2024 5.800 5.800 5.725 5.770 1,941 -0.11(-1.87%)
Apr 11, 2024 5.690 5.880 5.690 5.880 5,210 +0.38(+6.91%)
Apr 10, 2024 5.545 5.620 5.500 5.500 2,100 -0.10(-1.79%)
Apr 09, 2024 5.566 5.600 5.560 5.600 2,689 +0.00(+0.00%)
Apr 08, 2024 5.600 5.645 5.600 5.600 4,600 +0.07(+1.23%)
Apr 05, 2024 5.532 5.532 5.532 5.532 645 +0.15(+2.83%)
Apr 04, 2024 5.670 5.670 5.380 5.380 1,171 -0.16(-2.89%)
Apr 03, 2024 5.630 5.630 5.540 5.540 600 +0.07(+1.28%)
Apr 02, 2024 5.600 5.600 5.470 5.470 500 -0.21(-3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.